Indicators

Gladstone Comml (NQ: GOOD )

14.17 +0.02 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	8.265	8.265	8.120	8.125	261,995	-0.19(-2.25%)
Jan 29, 2015	8.307	8.330	8.218	8.311	344,853	+0.04(+0.45%)
Jan 28, 2015	8.335	8.363	8.255	8.274	176,627	-0.03(-0.39%)
Jan 27, 2015	8.204	8.325	8.204	8.307	266,830	+0.02(+0.23%)
Jan 26, 2015	8.265	8.302	8.218	8.288	280,012	+0.01(+0.17%)
Jan 23, 2015	8.288	8.311	8.244	8.274	218,567	+0.00(+0.00%)
Jan 22, 2015	8.218	8.274	8.171	8.274	392,352	+0.11(+1.31%)
Jan 21, 2015	8.167	8.199	8.148	8.167	216,350	+0.00(+0.03%)
Jan 20, 2015	8.187	8.197	8.118	8.164	346,043	+0.02(+0.28%)
Jan 16, 2015	8.053	8.141	8.044	8.141	449,823	+0.06(+0.75%)
Jan 15, 2015	8.039	8.081	8.030	8.081	357,671	+0.02(+0.23%)
Jan 14, 2015	8.048	8.072	8.002	8.062	190,484	+0.01(+0.09%)
Jan 13, 2015	8.081	8.081	8.025	8.055	167,633	+0.02(+0.20%)
Jan 12, 2015	8.030	8.067	8.021	8.039	178,649	-0.00(-0.06%)
Jan 09, 2015	8.072	8.085	7.997	8.044	120,903	-0.02(-0.23%)
Jan 08, 2015	8.067	8.081	8.035	8.062	179,583	+0.01(+0.12%)
Jan 07, 2015	8.090	8.090	8.002	8.053	235,510	+0.04(+0.52%)
Jan 06, 2015	8.048	8.067	7.965	8.011	174,831	-0.03(-0.35%)
Jan 05, 2015	7.974	8.062	7.965	8.039	230,856	+0.02(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.